GEBRF | Greenbriar Sus | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

Greenbriar Sus (GEBRF)

OTC

$0.36-$0.07 (-16.64%)

Price as of Sep 11, 2026

$16.1M
Market Cap
13.31%
1-Year Change
Utilities - Renewable
Industry

1 Month
-19.42%

Low Price$0.36

High Price$0.54
3 Months
+39.46%

Low Price$0.36

High Price$0.59
1 Year
+13.31%

Low Price$0.03

High Price$0.59

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	0.36	0.36	0.36	0.36	-16.64%	245
09/10/2026	0.44	0.44	0.44	0.44	+1.16%	3,000
09/09/2026	0.43	0.43	0.43	0.43	+2.38%	30,000
09/04/2026	0.42	0.42	0.42	0.42	0.00%	2,000
09/03/2026	0.42	0.42	0.42	0.42	-22.22%	300
09/01/2026	0.42	0.54	0.42	0.54	+35.00%	47,900
08/27/2026	0.40	0.40	0.40	0.40	0.00%	500
08/26/2026	0.40	0.40	0.40	0.40	0.00%	3,500
08/25/2026	0.40	0.40	0.40	0.40	0.00%	6,454
08/24/2026	0.40	0.40	0.40	0.40	0.00%	1,000
08/21/2026	0.40	0.40	0.40	0.40	0.00%	1,015
08/20/2026	0.40	0.40	0.40	0.40	0.00%	1,500
08/19/2026	0.40	0.40	0.40	0.40	-11.11%	9,000
08/17/2026	0.45	0.45	0.45	0.45	-6.25%	7,000
08/13/2026	0.48	0.48	0.48	0.48	+6.67%	4,520
08/12/2026	0.44	0.45	0.44	0.45	0.00%	11,000
08/06/2026	0.45	0.45	0.45	0.45	-10.00%	800
08/05/2026	0.50	0.50	0.50	0.50	-15.25%	5,000
07/31/2026	0.59	0.59	0.59	0.59	+9.26%	6,485
07/28/2026	0.51	0.55	0.51	0.54	+14.89%	34,500
07/27/2026	0.47	0.47	0.47	0.47	0.00%	9,500
07/24/2026	0.47	0.47	0.47	0.47	+1.47%	8,000
07/21/2026	0.47	0.47	0.46	0.46	-1.97%	7,610
07/20/2026	0.47	0.47	0.47	0.47	-5.50%	10,000
07/15/2026	0.54	0.55	0.50	0.50	-1.96%	8,000
07/10/2026	0.51	0.51	0.51	0.51	-4.37%	6,000
06/29/2026	0.50	0.56	0.38	0.53	+12.27%	25,724
06/26/2026	0.47	0.48	0.47	0.48	+4.26%	20,705
06/23/2026	0.46	0.46	0.46	0.46	-2.15%	900
06/18/2026	0.47	0.47	0.44	0.47	+1.44%	20,000
06/17/2026	0.40	0.46	0.40	0.46	+14.75%	80,000
06/16/2026	0.40	0.40	0.40	0.40	+53.85%	10,000
06/09/2026	0.26	0.26	0.26	0.26	-35.00%	100
06/03/2026	0.40	0.40	0.40	0.40	+0.65%	3,000
06/01/2026	0.40	0.40	0.40	0.40	+58.96%	28,503
05/28/2026	0.35	0.35	0.16	0.25	-29.83%	3,700
05/27/2026	0.36	0.36	0.36	0.36	+18.77%	200
05/22/2026	0.30	0.30	0.30	0.30	-33.33%	100
05/21/2026	0.25	0.45	0.25	0.45	+12.50%	10,700
05/20/2026	0.40	0.40	0.40	0.40	+33.33%	2,101
05/19/2026	0.30	0.30	0.30	0.30	+87.50%	1,400
05/14/2026	0.39	0.39	0.16	0.16	+14.29%	456
05/13/2026	0.14	0.14	0.14	0.14	-61.11%	250
05/12/2026	0.38	0.40	0.36	0.36	+260.00%	14,175
05/08/2026	0.10	0.10	0.10	0.10	+9.89%	1,500
05/06/2026	0.09	0.09	0.09	0.09	-75.45%	196
04/29/2026	0.37	0.37	0.37	0.37	+10.43%	1,257
04/27/2026	0.34	0.34	0.34	0.34	+1.70%	30,000
04/22/2026	0.33	0.33	0.33	0.33	-34.00%	300
04/16/2026	0.50	0.50	0.50	0.50	+25.57%	1,000
04/15/2026	0.36	0.40	0.36	0.40	+45.33%	35,000
04/14/2026	0.27	0.27	0.27	0.27	-16.99%	2,000
04/08/2026	0.33	0.33	0.33	0.33	-5.69%	4,560
04/06/2026	0.35	0.35	0.35	0.35	+7.10%	12,000
03/20/2026	0.33	0.33	0.33	0.33	+19.27%	938
03/06/2026	0.27	0.27	0.27	0.27	0.00%	1,000
03/04/2026	0.27	0.27	0.27	0.27	0.00%	2,150
02/25/2026	0.27	0.27	0.27	0.27	-8.67%	300
02/23/2026	0.30	0.30	0.30	0.30	-6.25%	25,000
02/20/2026	0.32	0.32	0.32	0.32	0.00%	50,000
02/19/2026	0.32	0.32	0.32	0.32	0.00%	565
02/13/2026	0.32	0.32	0.32	0.32	0.00%	10,000
02/12/2026	0.32	0.32	0.31	0.32	+3.23%	38,760
02/09/2026	0.31	0.31	0.31	0.31	+13.14%	1,700
02/02/2026	0.27	0.27	0.27	0.27	0.00%	1,790
01/28/2026	0.31	0.31	0.27	0.27	0.00%	855
01/21/2026	0.27	0.27	0.27	0.27	-27.89%	2,000
01/14/2026	0.38	0.38	0.38	0.38	0.00%	3,412
01/12/2026	0.38	0.38	0.38	0.38	+5.56%	1,500
01/09/2026	0.36	0.36	0.36	0.36	-5.26%	4,000
01/07/2026	0.38	0.38	0.38	0.38	0.00%	99,600
01/06/2026	0.40	0.40	0.38	0.38	-19.15%	10,900
01/05/2026	0.45	0.47	0.45	0.47	0.00%	76,058
01/02/2026	0.43	0.52	0.43	0.47	+308.70%	46,800
12/31/2025	0.12	0.12	0.12	0.12	0.00%	14,215
12/29/2025	0.30	0.30	0.12	0.12	-58.93%	955
12/26/2025	0.28	0.28	0.28	0.28	+154.55%	1,850
12/24/2025	0.11	0.11	0.11	0.11	0.00%	100
12/22/2025	0.28	0.28	0.11	0.11	+54.93%	4,949
12/16/2025	0.07	0.07	0.07	0.07	-78.15%	100
12/12/2025	0.33	0.33	0.33	0.33	-12.16%	1,622
12/10/2025	0.37	0.37	0.37	0.37	+48.00%	8,304
12/09/2025	0.40	0.40	0.25	0.25	-37.42%	38,607
12/05/2025	0.54	0.54	0.40	0.40	+3.33%	11,810
12/04/2025	0.39	0.39	0.39	0.39	-9.73%	1,100
12/03/2025	0.40	0.43	0.40	0.43	+9.82%	50,593
12/02/2025	0.36	0.39	0.36	0.39	+11.43%	44,956
12/01/2025	0.34	0.35	0.34	0.35	+2.94%	15,600
11/26/2025	0.35	0.36	0.34	0.34	-2.86%	34,350
11/25/2025	0.34	0.36	0.34	0.35	+0.20%	41,160
11/24/2025	0.36	0.36	0.35	0.35	+9.16%	4,765
11/21/2025	0.32	0.32	0.32	0.32	+3.23%	1,020
11/20/2025	0.31	0.32	0.31	0.31	+3.33%	51,500
11/19/2025	0.30	0.30	0.30	0.30	-6.19%	445
11/18/2025	0.30	0.32	0.30	0.32	+6.60%	55,100
11/17/2025	0.30	0.30	0.30	0.30	0.00%	50,000
11/13/2025	0.30	0.30	0.30	0.30	0.00%	13,200
11/12/2025	0.28	0.30	0.28	0.30	+7.14%	39,000
11/11/2025	0.28	0.28	0.28	0.28	+1.82%	6,500
11/04/2025	0.28	0.28	0.28	0.28	+10.00%	550